DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	32.72	32.77	32.58	32.60	32.60	-0.24%	690,518
Sep 12, 2025	32.86	32.93	32.68	32.68	32.68	-0.70%	830,525
Sep 11, 2025	32.49	32.92	32.49	32.91	32.91	1.45%	966,406
Sep 10, 2025	32.41	32.56	32.29	32.44	32.44	0.09%	991,090
Sep 9, 2025	32.39	32.51	32.36	32.41	32.41	0.03%	1,416,270
Sep 8, 2025	32.43	32.43	32.18	32.40	32.40	-0.09%	1,133,319
Sep 5, 2025	32.57	32.74	32.31	32.43	32.43	-0.40%	1,025,311
Sep 4, 2025	32.35	32.58	32.23	32.56	32.56	0.77%	773,491
Sep 3, 2025	32.39	32.50	32.18	32.31	32.31	-0.46%	716,383
Sep 2, 2025	32.39	32.47	32.20	32.46	32.46	-0.52%	678,796
Aug 29, 2025	32.59	32.72	32.49	32.63	32.63	0.12%	923,884
Aug 28, 2025	32.63	32.63	32.43	32.59	32.59	0.06%	849,607
Aug 27, 2025	32.37	32.60	32.37	32.57	32.57	0.49%	666,443
Aug 26, 2025	32.31	32.44	32.28	32.41	32.41	0.19%	787,088
Aug 25, 2025	32.49	32.57	32.35	32.35	32.35	-0.58%	555,526
Aug 22, 2025	32.15	32.63	32.15	32.54	32.54	1.78%	744,815
Aug 21, 2025	31.98	32.07	31.84	31.97	31.97	-0.25%	646,486
Aug 20, 2025	32.02	32.11	31.91	32.05	32.05	0.12%	771,816
Aug 19, 2025	31.85	32.15	31.85	32.01	32.01	0.41%	785,655
Aug 18, 2025	31.85	31.96	31.80	31.88	31.88	0.06%	843,255
Aug 15, 2025	32.03	32.04	31.84	31.86	31.86	-0.13%	893,457
Aug 14, 2025	31.82	31.92	31.69	31.90	31.90	-0.28%	1,045,970
Aug 13, 2025	31.74	32.01	31.66	31.99	31.99	1.17%	1,682,907
Aug 12, 2025	31.34	31.65	31.34	31.62	31.62	1.31%	477,900
Aug 11, 2025	31.36	31.49	31.17	31.21	31.21	-0.38%	631,838
Aug 8, 2025	31.19	31.36	31.16	31.33	31.33	0.80%	1,337,604
Aug 7, 2025	31.30	31.38	30.98	31.08	31.08	-0.03%	566,635
Aug 6, 2025	31.19	31.24	31.08	31.09	31.09	-0.26%	746,349
Aug 5, 2025	31.22	31.23	30.96	31.17	31.17	0.10%	695,139
Aug 4, 2025	30.96	31.14	30.96	31.14	31.14	0.97%	610,817
Aug 1, 2025	31.08	31.08	30.65	30.84	30.84	-1.44%	1,121,185
Jul 31, 2025	31.39	31.63	31.22	31.29	31.29	-0.76%	1,177,895
Jul 30, 2025	31.77	31.80	31.41	31.53	31.53	-0.85%	729,437
Jul 29, 2025	31.85	31.93	31.73	31.80	31.80	-0.13%	657,558
Jul 28, 2025	31.97	31.98	31.81	31.84	31.84	-0.53%	464,386
Jul 25, 2025	31.87	32.02	31.77	32.01	32.01	0.44%	684,806
Jul 24, 2025	31.90	32.04	31.84	31.87	31.87	-0.28%	964,745
Jul 23, 2025	31.71	31.97	31.70	31.96	31.96	1.14%	896,788
Jul 22, 2025	31.28	31.62	31.28	31.60	31.60	1.28%	868,127
Jul 21, 2025	31.34	31.46	31.20	31.20	31.20	-0.19%	682,982
Jul 18, 2025	31.46	31.46	31.19	31.26	31.26	-0.26%	719,427
Jul 17, 2025	31.12	31.36	31.09	31.34	31.34	0.67%	1,117,296
Jul 16, 2025	31.13	31.21	30.84	31.13	31.13	0.19%	1,448,826
Jul 15, 2025	31.51	31.57	31.05	31.07	31.07	-1.46%	893,892
Jul 14, 2025	31.49	31.55	31.37	31.53	31.53	-	801,309
Jul 11, 2025	31.55	31.61	31.44	31.53	31.53	-0.63%	474,380
Jul 10, 2025	31.54	31.81	31.46	31.73	31.73	0.73%	843,183
Jul 9, 2025	31.56	31.58	31.35	31.50	31.50	0.06%	549,082
Jul 8, 2025	31.33	31.58	31.33	31.48	31.48	0.32%	878,630
Jul 7, 2025	31.60	31.65	31.20	31.38	31.38	-1.01%	902,563